Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726C00085000 | 2024-07-22 10:00AM EDT | 85.00 | 84.25 | 66.50 | 70.95 | 0.00 | - | 21 | 21 | 521.09% |
| RCL240726C00095000 | 2024-07-23 9:41AM EDT | 95.00 | 75.00 | 56.50 | 60.90 | 0.00 | - | 3 | 3 | 421.88% |
| RCL240726C00115000 | 2024-07-24 1:18PM EDT | 115.00 | 51.76 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 283.20% |
| RCL240726C00120000 | 2024-07-15 11:31AM EDT | 120.00 | 46.49 | 32.00 | 35.15 | 0.00 | - | 6 | 12 | 176.56% |
| RCL240726C00125000 | 2024-07-26 2:21PM EDT | 125.00 | 28.20 | 26.50 | 30.65 | -19.40 | -40.76% | 1 | 6 | 150.00% |
| RCL240726C00130000 | 2024-07-24 12:13PM EDT | 130.00 | 36.75 | 22.95 | 24.90 | 0.00 | - | 12 | 17 | 201.76% |
| RCL240726C00135000 | 2024-07-23 11:07AM EDT | 135.00 | 36.70 | 17.75 | 20.60 | 0.00 | - | 1 | 2 | 186.72% |
| RCL240726C00139000 | 2024-07-24 3:40PM EDT | 139.00 | 26.48 | 13.65 | 16.65 | 0.00 | - | 1 | 1 | 152.34% |
| RCL240726C00140000 | 2024-07-25 3:47PM EDT | 140.00 | 14.71 | 13.25 | 14.65 | +1.31 | +9.78% | 1 | 76 | 129.10% |
| RCL240726C00142000 | 2024-07-26 9:51AM EDT | 142.00 | 10.85 | 9.90 | 13.15 | -16.65 | -60.55% | 1 | 2 | 180.37% |
| RCL240726C00143000 | 2024-07-25 9:30AM EDT | 143.00 | 17.70 | 9.65 | 11.25 | 0.00 | - | - | - | 125.59% |
| RCL240726C00144000 | 2024-07-01 10:00AM EDT | 144.00 | 10.17 | 8.75 | 10.20 | -4.93 | -32.65% | 2 | 2 | 114.16% |
| RCL240726C00145000 | 2024-07-26 12:12PM EDT | 145.00 | 9.42 | 6.50 | 10.85 | +1.82 | +23.95% | 5 | 13 | 67.38% |
| RCL240726C00147000 | 2024-07-23 11:24AM EDT | 147.00 | 25.45 | 5.90 | 8.45 | 0.00 | - | 1 | 4 | 86.91% |
| RCL240726C00148000 | 2024-07-25 9:30AM EDT | 148.00 | 11.60 | 5.00 | 6.50 | 0.00 | - | 1 | 3 | 53.91% |
| RCL240726C00149000 | 2024-07-26 9:49AM EDT | 149.00 | 4.90 | 3.10 | 6.65 | -15.74 | -76.26% | 2 | 3 | 54.10% |
| RCL240726C00150000 | 2024-07-26 3:30PM EDT | 150.00 | 3.34 | 2.82 | 4.80 | +0.04 | +1.21% | 12 | 75 | 83.59% |
| RCL240726C00152500 | 2024-07-26 3:41PM EDT | 152.50 | 0.79 | 0.67 | 2.17 | -0.81 | -50.63% | 102 | 58 | 49.56% |
| RCL240726C00155000 | 2024-07-26 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 275 | 366 | 9.77% |
| RCL240726C00157500 | 2024-07-26 1:25PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 229 | 557 | 22.66% |
| RCL240726C00160000 | 2024-07-26 1:07PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 755 | 1,299 | 34.38% |
| RCL240726C00162500 | 2024-07-26 2:55PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 514 | 45.31% |
| RCL240726C00165000 | 2024-07-26 2:13PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 34 | 1,780 | 51.56% |
| RCL240726C00167500 | 2024-07-26 2:27PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 159 | 411 | 60.94% |
| RCL240726C00170000 | 2024-07-26 9:46AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 15 | 1,402 | 68.75% |
| RCL240726C00172500 | 2024-07-26 3:04PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 387 | 78.13% |
| RCL240726C00175000 | 2024-07-26 3:04PM EDT | 175.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 308 | 101.56% |
| RCL240726C00177500 | 2024-07-26 3:05PM EDT | 177.50 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 11 | 109 | 118.75% |
| RCL240726C00180000 | 2024-07-26 3:05PM EDT | 180.00 | 0.05 | 0.00 | 0.01 | +0.02 | +66.67% | 11 | 1,545 | 106.25% |
| RCL240726C00182500 | 2024-07-25 3:40PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 112.50% |
| RCL240726C00185000 | 2024-07-26 9:42AM EDT | 185.00 | 0.08 | 0.00 | 0.01 | +0.07 | +700.00% | 20 | 811 | 118.75% |
| RCL240726C00187500 | 2024-07-25 1:23PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 373 | 137.50% |
| RCL240726C00190000 | 2024-07-25 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 183 | 137.50% |
| RCL240726C00195000 | 2024-07-25 9:34AM EDT | 195.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 44 | 243.36% |
| RCL240726C00200000 | 2024-07-24 3:57PM EDT | 200.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 3 | 41 | 264.06% |
| RCL240726C00205000 | 2024-07-23 3:57PM EDT | 205.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | - | 1 | 283.98% |
| RCL240726C00210000 | 2024-07-24 11:45AM EDT | 210.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 50 | 60 | 303.13% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726P00105000 | 2024-07-11 10:32AM EDT | 105.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 5 | 426.17% |
| RCL240726P00120000 | 2024-07-23 10:01AM EDT | 120.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 7 | 260.94% |
| RCL240726P00125000 | 2024-07-25 9:43AM EDT | 125.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 1 | 306 | 224.22% |
| RCL240726P00130000 | 2024-07-25 11:36AM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 521 | 128.13% |
| RCL240726P00131000 | 2024-07-25 11:01AM EDT | 131.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 87 | 107 | 181.64% |
| RCL240726P00132000 | 2024-07-25 11:04AM EDT | 132.00 | 0.01 | - | 0.52 | 0.00 | - | - | - | 202.54% |
| RCL240726P00133000 | 2024-07-25 11:06AM EDT | 133.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 166 | 206 | 135.55% |
| RCL240726P00134000 | 2024-07-25 11:11AM EDT | 134.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | - | 211 | 160.94% |
| RCL240726P00135000 | 2024-07-25 11:24AM EDT | 135.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 106 | 135 | 152.73% |
| RCL240726P00136000 | 2024-07-26 9:31AM EDT | 136.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 12 | 100 | 145.70% |
| RCL240726P00137000 | 2024-07-24 3:44PM EDT | 137.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 6 | 6 | 138.48% |
| RCL240726P00138000 | 2024-07-26 9:33AM EDT | 138.00 | 0.01 | - | 0.58 | 0.00 | - | - | - | 159.77% |
| RCL240726P00139000 | 2024-07-26 10:12AM EDT | 139.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 350 | 532 | 89.06% |
| RCL240726P00140000 | 2024-07-26 10:14AM EDT | 140.00 | 0.02 | 0.00 | 0.85 | -0.01 | -33.33% | 395 | 96 | 132.03% |
| RCL240726P00141000 | 2024-07-26 10:28AM EDT | 141.00 | 0.01 | 0.00 | 0.51 | -0.03 | -75.00% | 319 | 17 | 109.57% |
| RCL240726P00142000 | 2024-07-26 10:31AM EDT | 142.00 | 0.01 | 0.00 | 0.90 | -0.23 | -95.83% | 99 | 52 | 118.36% |
| RCL240726P00143000 | 2024-07-26 2:41PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 122 | 669 | 51.56% |
| RCL240726P00144000 | 2024-07-25 11:57AM EDT | 144.00 | 0.06 | 0.00 | 1.22 | 0.00 | - | 2 | 25 | 112.50% |
| RCL240726P00145000 | 2024-07-26 3:12PM EDT | 145.00 | 0.01 | 0.00 | 0.25 | -0.13 | -92.86% | 3 | 296 | 68.56% |
| RCL240726P00146000 | 2024-07-26 3:13PM EDT | 146.00 | 0.01 | 0.00 | 1.21 | -0.09 | -90.00% | 30 | 52 | 95.12% |
| RCL240726P00147000 | 2024-07-26 3:16PM EDT | 147.00 | 0.01 | 0.00 | 0.51 | -0.11 | -91.67% | 75 | 90 | 66.02% |
| RCL240726P00148000 | 2024-07-26 2:34PM EDT | 148.00 | 0.01 | 0.00 | 0.63 | -0.28 | -96.55% | 43 | 397 | 62.11% |
| RCL240726P00149000 | 2024-07-26 3:46PM EDT | 149.00 | 0.12 | 0.00 | 0.78 | -0.43 | -78.18% | 37 | 99 | 58.11% |
| RCL240726P00150000 | 2024-07-26 3:33PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.93 | -98.94% | 651 | 262 | 23.44% |
| RCL240726P00152500 | 2024-07-26 3:55PM EDT | 152.50 | 0.06 | 0.00 | 0.06 | -1.84 | -96.84% | 815 | 983 | 11.72% |
| RCL240726P00155000 | 2024-07-26 3:57PM EDT | 155.00 | 1.63 | 0.79 | 2.71 | -1.57 | -49.06% | 293 | 571 | 59.08% |
| RCL240726P00157500 | 2024-07-26 3:46PM EDT | 157.50 | 3.93 | 2.82 | 6.00 | -1.42 | -26.54% | 16 | 344 | 55.18% |
| RCL240726P00160000 | 2024-07-26 3:46PM EDT | 160.00 | 6.50 | 4.90 | 6.75 | -1.25 | -16.13% | 43 | 266 | 66.02% |
| RCL240726P00162500 | 2024-07-26 3:14PM EDT | 162.50 | 8.85 | 8.15 | 9.55 | -1.15 | -11.50% | 33 | 176 | 101.17% |
| RCL240726P00165000 | 2024-07-26 3:31PM EDT | 165.00 | 11.50 | 10.75 | 11.90 | -0.19 | -1.63% | 21 | 70 | 109.67% |
| RCL240726P00167500 | 2024-07-26 12:31PM EDT | 167.50 | 13.97 | 12.40 | 14.65 | -1.20 | -7.91% | 20 | 13 | 141.89% |
| RCL240726P00170000 | 2024-07-26 1:24PM EDT | 170.00 | 16.50 | 15.80 | 17.50 | -0.50 | -2.94% | 72 | 168 | 118.36% |
| RCL240726P00172500 | 2024-07-25 2:34PM EDT | 172.50 | 16.90 | 17.05 | 19.60 | 0.00 | - | 42 | 5 | 170.70% |
| RCL240726P00175000 | 2024-07-25 9:59AM EDT | 175.00 | 19.00 | 20.50 | 22.20 | 0.00 | - | 1 | 6 | 192.77% |
| RCL240726P00180000 | 2024-07-24 1:40PM EDT | 180.00 | 14.45 | 24.20 | 28.50 | 0.00 | - | 2 | 5 | 296.97% |
| RCL240726P00190000 | 2024-07-17 9:49AM EDT | 190.00 | 20.70 | 34.70 | 38.05 | 0.00 | - | - | 0 | 333.98% |
| RCL240726P00215000 | 2024-07-25 9:30AM EDT | 215.00 | 55.40 | 59.75 | 63.30 | 0.00 | - | - | - | 275.00% |
© 2024 Yahoo. All rights reserved.